致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.56 | 5.39 | -0.11 | -2.00% | 5.28 | 5.57 | 1250696 | 67222 | 3.35% |
| 2025-09-15 | 5.57 | 5.50 | -0.03 | -0.54% | 5.47 | 5.63 | 1036973 | 57378 | 2.77% |
| 2025-09-12 | 5.35 | 5.53 | 0.20 | 3.75% | 5.33 | 5.60 | 1665661 | 91488 | 4.46% |
| 2025-09-11 | 5.26 | 5.33 | 0.04 | 0.76% | 5.22 | 5.33 | 664787 | 35131 | 1.78% |
| 2025-09-10 | 5.27 | 5.29 | -0.03 | -0.56% | 5.17 | 5.33 | 739284 | 38867 | 1.98% |
| 2025-09-09 | 5.34 | 5.32 | 0.00 | 0.00% | 5.27 | 5.43 | 1025929 | 54944 | 2.74% |
| 2025-09-08 | 5.28 | 5.32 | 0.07 | 1.33% | 5.24 | 5.37 | 855090 | 45364 | 2.29% |
| 2025-09-05 | 5.09 | 5.25 | 0.14 | 2.74% | 5.09 | 5.26 | 739892 | 38333 | 1.98% |
| 2025-09-04 | 5.19 | 5.11 | -0.09 | -1.73% | 5.04 | 5.26 | 984693 | 50650 | 2.63% |
| 2025-09-03 | 5.35 | 5.20 | -0.09 | -1.70% | 5.17 | 5.41 | 964682 | 50867 | 2.58% |
| 2025-09-02 | 5.40 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 1146390 | 60884 | 3.07% |
| 2025-09-01 | 5.30 | 5.38 | 0.13 | 2.48% | 5.23 | 5.39 | 1434013 | 76568 | 3.84% |
| 2025-08-29 | 5.21 | 5.25 | 0.07 | 1.35% | 5.20 | 5.32 | 1152978 | 60687 | 3.08% |
| 2025-08-28 | 5.09 | 5.18 | 0.08 | 1.57% | 5.04 | 5.18 | 820976 | 42050 | 2.20% |
| 2025-08-27 | 5.25 | 5.10 | -0.15 | -2.86% | 5.10 | 5.29 | 984702 | 51184 | 2.63% |
| 2025-08-26 | 5.20 | 5.25 | 0.02 | 0.38% | 5.17 | 5.30 | 770404 | 40493 | 2.06% |
| 2025-08-25 | 5.15 | 5.23 | 0.13 | 2.55% | 5.13 | 5.29 | 1107267 | 57818 | 2.96% |
| 2025-08-22 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.12 | 804210 | 40770 | 2.15% |
| 2025-08-21 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.12 | 503380 | 25437 | 1.35% |
| 2025-08-20 | 4.99 | 5.07 | 0.06 | 1.20% | 4.97 | 5.13 | 745103 | 37708 | 1.99% |
| 2025-08-19 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 471274 | 23533 | 1.26% |
| 2025-08-18 | 5.08 | 5.01 | -0.04 | -0.79% | 4.98 | 5.09 | 804650 | 40336 | 2.15% |
| 2025-08-15 | 4.92 | 5.05 | 0.11 | 2.23% | 4.91 | 5.08 | 776431 | 39038 | 2.08% |
| 2025-08-14 | 5.03 | 4.94 | -0.09 | -1.79% | 4.92 | 5.05 | 588521 | 29334 | 1.57% |
| 2025-08-13 | 4.92 | 5.03 | 0.11 | 2.24% | 4.92 | 5.04 | 653716 | 32631 | 1.75% |
| 2025-08-12 | 4.92 | 4.92 | -0.01 | -0.20% | 4.88 | 4.94 | 351566 | 17255 | 0.94% |
| 2025-08-11 | 4.93 | 4.93 | 0.01 | 0.20% | 4.89 | 4.95 | 424436 | 20881 | 1.14% |
| 2025-08-08 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.96 | 442450 | 21774 | 1.18% |
| 2025-08-07 | 4.89 | 4.89 | 0.02 | 0.41% | 4.81 | 4.91 | 436069 | 21200 | 1.17% |
| 2025-08-06 | 4.80 | 4.87 | 0.07 | 1.46% | 4.79 | 4.93 | 542960 | 26403 | 1.45% |
| 2025-08-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.74 | 4.81 | 412098 | 19735 | 1.10% |
| 2025-08-04 | 4.72 | 4.77 | 0.04 | 0.85% | 4.70 | 4.77 | 353544 | 16720 | 0.95% |
| 2025-08-01 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 368795 | 17462 | 0.99% |
| 2025-07-31 | 4.84 | 4.72 | -0.16 | -3.28% | 4.71 | 4.84 | 639058 | 30467 | 1.71% |
| 2025-07-30 | 4.92 | 4.88 | -0.04 | -0.81% | 4.84 | 4.94 | 439370 | 21499 | 1.18% |
| 2025-07-29 | 4.92 | 4.92 | -0.03 | -0.61% | 4.87 | 4.96 | 395613 | 19412 | 1.06% |
| 2025-07-28 | 4.96 | 4.95 | -0.04 | -0.80% | 4.89 | 4.98 | 496052 | 24491 | 1.33% |
| 2025-07-25 | 5.07 | 4.99 | -0.09 | -1.77% | 4.98 | 5.07 | 596648 | 29917 | 1.60% |
| 2025-07-24 | 4.95 | 5.08 | 0.11 | 2.21% | 4.95 | 5.08 | 841673 | 42331 | 2.25% |
| 2025-07-23 | 5.01 | 4.97 | -0.03 | -0.60% | 4.95 | 5.04 | 578108 | 28818 | 1.55% |
| 2025-07-22 | 4.91 | 5.00 | 0.09 | 1.83% | 4.88 | 5.00 | 775985 | 38381 | 2.08% |
| 2025-07-21 | 4.85 | 4.91 | 0.12 | 2.51% | 4.83 | 4.92 | 636678 | 31096 | 1.70% |
| 2025-07-18 | 4.72 | 4.79 | 0.09 | 1.91% | 4.71 | 4.84 | 562550 | 26929 | 1.51% |
| 2025-07-17 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 361004 | 16936 | 0.97% |
| 2025-07-16 | 4.77 | 4.71 | -0.06 | -1.26% | 4.68 | 4.79 | 399670 | 18879 | 1.07% |
| 2025-07-15 | 4.81 | 4.77 | -0.04 | -0.83% | 4.73 | 4.85 | 451380 | 21575 | 1.21% |
| 2025-07-14 | 4.82 | 4.81 | 0.01 | 0.21% | 4.80 | 4.88 | 545585 | 26374 | 1.46% |
| 2025-07-11 | 4.72 | 4.80 | 0.09 | 1.91% | 4.71 | 4.85 | 728657 | 34928 | 1.95% |
| 2025-07-10 | 4.65 | 4.71 | 0.07 | 1.51% | 4.64 | 4.72 | 367271 | 17210 | 0.98% |
| 2025-07-09 | 4.75 | 4.64 | -0.06 | -1.28% | 4.63 | 4.75 | 397439 | 18556 | 1.06% |
| 2025-07-08 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 332640 | 15560 | 0.89% |
| 2025-07-07 | 4.64 | 4.65 | 0.00 | 0.00% | 4.61 | 4.65 | 241684 | 11207 | 0.65% |
| 2025-07-04 | 4.69 | 4.65 | -0.06 | -1.27% | 4.63 | 4.69 | 388747 | 18099 | 1.04% |
| 2025-07-03 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 404010 | 18965 | 1.08% |
| 2025-07-02 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.73 | 599583 | 28041 | 1.60% |
| 2025-07-01 | 4.59 | 4.63 | 0.05 | 1.09% | 4.54 | 4.63 | 386988 | 17726 | 1.04% |
| 2025-06-30 | 4.62 | 4.58 | -0.02 | -0.43% | 4.56 | 4.63 | 383027 | 17568 | 1.02% |
| 2025-06-27 | 4.52 | 4.60 | 0.11 | 2.45% | 4.51 | 4.66 | 660346 | 30421 | 1.77% |
| 2025-06-26 | 4.50 | 4.49 | 0.02 | 0.45% | 4.47 | 4.53 | 341235 | 15369 | 0.91% |
| 2025-06-25 | 4.53 | 4.56 | 0.04 | 0.88% | 4.51 | 4.57 | 356657 | 16189 | 0.95% |
| 2025-06-24 | 4.46 | 4.52 | 0.08 | 1.80% | 4.45 | 4.53 | 319306 | 14394 | 0.85% |
| 2025-06-23 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.46 | 290474 | 12903 | 0.78% |
| 2025-06-20 | 4.45 | 4.43 | -0.03 | -0.67% | 4.43 | 4.48 | 230945 | 10276 | 0.62% |
| 2025-06-19 | 4.53 | 4.46 | -0.08 | -1.76% | 4.44 | 4.55 | 331937 | 14857 | 0.89% |
| 2025-06-18 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.59 | 258306 | 11746 | 0.69% |
| 2025-06-17 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 252498 | 11560 | 0.68% |
| 2025-06-16 | 4.61 | 4.57 | -0.06 | -1.30% | 4.56 | 4.62 | 370505 | 16986 | 0.99% |
| 2025-06-13 | 4.64 | 4.63 | -0.01 | -0.22% | 4.58 | 4.66 | 445226 | 20591 | 1.19% |
| 2025-06-12 | 4.63 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 327619 | 15131 | 0.88% |
| 2025-06-11 | 4.56 | 4.62 | 0.05 | 1.09% | 4.56 | 4.65 | 460010 | 21261 | 1.23% |
| 2025-06-10 | 4.59 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 329753 | 15095 | 0.88% |
| 2025-06-09 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.59 | 329033 | 15045 | 0.88% |